Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $160.00 as of 10/8/2025 6:35:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 122.70 | 125.50 | 124.10 | % | 2.92 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 45.00 | 121.05 | 123.05 | 122.05 | 100.15 | 0.00 | 0.00% | 2.71 | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:53 PM EST |
| 47.50 | 117.85 | 120.75 | 119.30 | % | 2.51 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 50.00 | 116.10 | 118.20 | 117.15 | 81.10 | 0.00 | 0.00% | 2.34 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 3:59:53 PM EST |
| 55.00 | 110.50 | 113.15 | 111.83 | % | 2.03 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 60.00 | 105.90 | 108.35 | 107.13 | 71.15 | 0.00 | 0.00% | 1.79 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 10/8/2025 3:59:53 PM EST |
| 65.00 | 101.15 | 103.45 | 102.30 | 88.20 | 0.00 | 0.00% | 1.57 | 0 | 4 | 1.81 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 70.00 | 96.00 | 98.45 | 97.23 | 82.00 | 0.00 | 0.00% | 1.39 | 0 | 72 | 1.67 | 1.00 | 0.00 | -0.01 | 10/2/2025 | 10/8/2025 3:59:53 PM EST |
| 75.00 | 91.05 | 93.55 | 92.30 | 62.64 | 0.00 | 0.00% | 1.23 | 0 | 12 | 1.58 | 1.00 | 0.00 | -0.02 | 8/19/2025 | 10/8/2025 3:59:53 PM EST |
| 80.00 | 85.70 | 88.70 | 87.20 | 71.80 | 0.00 | 0.00% | 1.09 | 0 | 94 | 1.47 | 0.99 | 0.00 | -0.02 | 7/15/2025 | 10/8/2025 3:59:53 PM EST |
| 82.50 | 83.75 | 86.05 | 84.90 | 40.65 | 0.00 | 0.00% | 1.03 | 0 | 3 | 1.41 | 0.99 | 0.00 | -0.02 | 5/9/2025 | 10/8/2025 3:59:53 PM EST |
| 85.00 | 81.60 | 83.75 | 82.68 | 73.50 | 0.00 | 0.00% | 0.97 | 0 | 631 | 1.38 | 0.99 | 0.00 | -0.02 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 87.50 | 78.45 | 81.10 | 79.78 | 62.94 | 0.00 | 0.00% | 0.91 | 0 | 32 | 1.34 | 0.99 | 0.00 | -0.03 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 90.00 | 76.80 | 78.60 | 77.70 | 62.12 | 0.00 | 0.00% | 0.86 | 0 | 205 | 1.29 | 0.98 | 0.00 | -0.03 | 10/2/2025 | 10/8/2025 3:59:53 PM EST |
| 92.50 | 73.80 | 76.30 | 75.05 | 48.00 | 0.00 | 0.00% | 0.81 | 0 | 6 | 1.26 | 0.98 | 0.00 | -0.04 | 8/18/2025 | 10/8/2025 3:59:53 PM EST |
| 95.00 | 71.65 | 73.50 | 72.58 | 66.25 | +19.45 | +41.56% | 0.76 | 2 | 4,015 | 1.11 | 0.98 | 0.00 | -0.04 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 97.50 | 69.50 | 71.40 | 70.45 | 45.24 | 0.00 | 0.00% | 0.72 | 0 | 59 | 1.16 | 0.97 | 0.00 | -0.05 | 8/1/2025 | 10/8/2025 3:59:53 PM EST |
| 100.00 | 66.85 | 68.75 | 67.80 | 67.27 | +8.62 | +14.70% | 0.68 | 4 | 200 | 1.13 | 0.97 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 105.00 | 62.25 | 64.30 | 63.28 | 46.10 | 0.00 | 0.00% | 0.60 | 0 | 88 | 1.07 | 0.96 | 0.00 | -0.06 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 110.00 | 57.60 | 59.20 | 58.40 | 58.70 | +14.15 | +31.77% | 0.53 | 4 | 146 | 1.02 | 0.94 | 0.00 | -0.07 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 115.00 | 52.20 | 54.75 | 53.48 | 47.10 | 0.00 | 0.00% | 0.47 | 0 | 116 | 0.95 | 0.93 | 0.00 | -0.08 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 120.00 | 48.05 | 50.40 | 49.23 | 41.20 | 0.00 | 0.00% | 0.41 | 0 | 829 | 0.93 | 0.91 | 0.00 | -0.10 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 125.00 | 43.75 | 45.40 | 44.58 | 37.55 | +4.40 | +13.28% | 0.36 | 1 | 831 | 0.71 | 0.89 | 0.00 | -0.11 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 130.00 | 39.35 | 41.70 | 40.53 | 37.20 | +5.30 | +16.62% | 0.31 | 6 | 875 | 0.71 | 0.86 | 0.00 | -0.12 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 135.00 | 36.40 | 37.45 | 36.93 | 31.30 | +2.70 | +9.45% | 0.27 | 23 | 932 | 0.75 | 0.83 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 140.00 | 31.95 | 34.20 | 33.08 | 33.00 | +7.40 | +28.91% | 0.24 | 54 | 1,230 | 0.74 | 0.79 | 0.01 | -0.15 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 145.00 | 28.70 | 30.65 | 29.68 | 29.72 | +8.17 | +37.92% | 0.20 | 56 | 1,720 | 0.74 | 0.75 | 0.01 | -0.17 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 150.00 | 25.15 | 27.95 | 26.55 | 26.97 | +6.68 | +32.93% | 0.18 | 158 | 1,761 | 0.75 | 0.71 | 0.01 | -0.18 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 155.00 | 23.05 | 24.20 | 23.63 | 24.08 | +6.81 | +39.44% | 0.15 | 502 | 1,071 | 0.75 | 0.67 | 0.01 | -0.19 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 160.00 | 21.15 | 21.65 | 21.40 | 21.30 | +6.93 | +48.23% | 0.13 | 691 | 2,510 | 0.77 | 0.62 | 0.01 | -0.20 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 165.00 | 18.95 | 19.50 | 19.23 | 19.22 | +6.48 | +50.87% | 0.12 | 330 | 1,396 | 0.78 | 0.58 | 0.01 | -0.21 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 170.00 | 16.90 | 17.30 | 17.10 | 16.93 | +6.43 | +61.24% | 0.10 | 1,207 | 3,584 | 0.79 | 0.53 | 0.01 | -0.21 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 175.00 | 15.05 | 15.55 | 15.30 | 15.25 | +5.95 | +63.98% | 0.09 | 1,446 | 1,591 | 0.80 | 0.49 | 0.01 | -0.22 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 180.00 | 13.40 | 13.85 | 13.63 | 13.56 | +5.86 | +76.11% | 0.08 | 1,599 | 3,785 | 0.80 | 0.45 | 0.01 | -0.22 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 185.00 | 11.90 | 12.25 | 12.08 | 12.40 | +5.65 | +83.71% | 0.07 | 726 | 609 | 0.80 | 0.42 | 0.01 | -0.22 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 190.00 | 9.70 | 11.20 | 10.45 | 11.00 | +5.35 | +94.69% | 0.05 | 1,088 | 1,839 | 0.82 | 0.38 | 0.01 | -0.22 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 195.00 | 9.55 | 11.00 | 10.28 | 9.80 | +4.80 | +96.00% | 0.05 | 45 | 1,085 | 0.83 | 0.35 | 0.01 | -0.21 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 200.00 | 7.70 | 8.95 | 8.33 | 8.85 | +4.65 | +110.72% | 0.04 | 2,741 | 2,241 | 0.84 | 0.32 | 0.01 | -0.21 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 210.00 | 7.05 | 7.50 | 7.28 | 7.17 | +5.02 | +233.49% | 0.03 | 448 | 332 | 0.86 | 0.27 | 0.01 | -0.20 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 220.00 | 5.85 | 6.95 | 6.40 | 5.93 | +3.43 | +137.20% | 0.03 | 192 | 778 | 0.88 | 0.23 | 0.01 | -0.19 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 230.00 | 4.85 | 5.45 | 5.15 | 5.13 | +3.19 | +164.44% | 0.02 | 25 | 641 | 0.91 | 0.20 | 0.01 | -0.17 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 240.00 | 4.15 | 5.45 | 4.80 | 4.30 | +2.80 | +186.67% | 0.02 | 450 | 217 | 0.93 | 0.17 | 0.00 | -0.16 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 250.00 | 3.45 | 4.00 | 3.73 | 3.58 | +2.42 | +208.63% | 0.01 | 258 | 176 | 0.95 | 0.15 | 0.00 | -0.15 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 260.00 | 2.91 | 3.30 | 3.11 | 3.00 | +2.32 | +341.18% | 0.01 | 39 | 131 | 0.96 | 0.13 | 0.00 | -0.14 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 270.00 | 2.47 | 2.85 | 2.66 | 2.47 | +1.77 | +252.86% | 0.01 | 41 | 248 | 0.98 | 0.11 | 0.00 | -0.13 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.81 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 3.25 | 1.63 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.83 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/8/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 1.53 | 0.77 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.78 | 1.39 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 40 | 2.52 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.58 | 0.79 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.04 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/8/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 260 | 1.76 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:53 PM EST |
| 65.00 | 0.03 | 0.43 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 363 | 1.19 | 0.00 | 0.00 | -0.01 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 70.00 | 0.01 | 0.30 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 745 | 1.19 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 75.00 | 0.01 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,158 | 0.95 | 0.00 | 0.00 | -0.02 | 9/15/2025 | 10/8/2025 3:59:53 PM EST |
| 80.00 | 0.01 | 1.24 | 0.63 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 237 | 1.03 | -0.01 | 0.00 | -0.02 | 9/30/2025 | 10/8/2025 3:59:53 PM EST |
| 82.50 | 0.00 | 1.26 | 0.63 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.30 | -0.01 | 0.00 | -0.02 | 9/10/2025 | 10/8/2025 3:59:53 PM EST |
| 85.00 | 0.15 | 0.41 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.95 | -0.01 | 0.00 | -0.02 | 9/18/2025 | 10/8/2025 3:59:53 PM EST |
| 87.50 | 0.00 | 0.99 | 0.50 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 180 | 1.15 | -0.01 | 0.00 | -0.03 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 90.00 | 0.20 | 0.60 | 0.40 | 0.25 | -0.05 | -16.67% | 0.00 | 1 | 1,185 | 0.92 | -0.02 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 92.50 | 0.01 | 0.92 | 0.47 | 0.26 | +0.01 | +4.00% | 0.01 | 30 | 197 | 0.81 | -0.02 | 0.00 | -0.04 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 95.00 | 0.15 | 1.14 | 0.65 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 954 | 0.89 | -0.02 | 0.00 | -0.04 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 97.50 | 0.02 | 1.01 | 0.52 | 0.51 | -0.01 | -1.93% | 0.01 | 1 | 83 | 0.77 | -0.03 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 100.00 | 0.40 | 1.13 | 0.77 | 0.69 | +0.18 | +35.30% | 0.01 | 3 | 1,423 | 0.88 | -0.03 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 105.00 | 0.41 | 1.64 | 1.03 | 0.83 | +0.17 | +25.76% | 0.01 | 11 | 1,618 | 0.85 | -0.04 | 0.00 | -0.06 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 110.00 | 0.71 | 0.97 | 0.84 | 0.89 | -0.01 | -1.12% | 0.01 | 736 | 2,830 | 0.76 | -0.06 | 0.00 | -0.07 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 115.00 | 1.00 | 1.29 | 1.15 | 1.20 | -0.07 | -5.52% | 0.01 | 44 | 2,625 | 0.75 | -0.07 | 0.00 | -0.08 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 120.00 | 1.32 | 1.65 | 1.49 | 1.65 | +0.01 | +0.61% | 0.01 | 34 | 4,880 | 0.73 | -0.09 | 0.00 | -0.10 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 125.00 | 2.15 | 2.56 | 2.36 | 2.38 | +0.11 | +4.85% | 0.02 | 1,978 | 2,253 | 0.74 | -0.11 | 0.00 | -0.11 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 130.00 | 3.00 | 3.25 | 3.13 | 3.25 | +0.21 | +6.91% | 0.02 | 367 | 2,287 | 0.73 | -0.14 | 0.00 | -0.12 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 135.00 | 3.05 | 4.45 | 3.75 | 4.10 | -0.12 | -2.85% | 0.03 | 2,764 | 3,396 | 0.70 | -0.17 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 140.00 | 4.40 | 6.50 | 5.45 | 5.45 | -0.05 | -0.91% | 0.04 | 2,097 | 3,370 | 0.73 | -0.21 | 0.01 | -0.15 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 145.00 | 6.90 | 7.45 | 7.18 | 7.04 | -0.29 | -3.96% | 0.05 | 312 | 1,912 | 0.74 | -0.25 | 0.01 | -0.17 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 150.00 | 8.85 | 9.25 | 9.05 | 9.00 | +0.07 | +0.79% | 0.06 | 134 | 1,632 | 0.75 | -0.29 | 0.01 | -0.18 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 155.00 | 11.05 | 11.40 | 11.23 | 11.20 | +0.20 | +1.82% | 0.07 | 47 | 1,379 | 0.75 | -0.33 | 0.01 | -0.19 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 160.00 | 13.40 | 13.90 | 13.65 | 13.63 | -0.56 | -3.95% | 0.09 | 259 | 861 | 0.76 | -0.38 | 0.01 | -0.20 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 165.00 | 16.00 | 17.15 | 16.58 | 15.66 | -0.94 | -5.67% | 0.10 | 176 | 117 | 0.78 | -0.42 | 0.01 | -0.21 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 170.00 | 19.15 | 19.70 | 19.43 | 19.50 | +0.10 | +0.52% | 0.11 | 10 | 55 | 0.78 | -0.47 | 0.01 | -0.21 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 175.00 | 22.25 | 22.75 | 22.50 | 22.80 | 0.00 | 0.00% | 0.13 | 40 | 125 | 0.79 | -0.51 | 0.01 | -0.22 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 180.00 | 25.60 | 27.15 | 26.38 | 25.20 | -1.20 | -4.55% | 0.15 | 3 | 90 | 0.80 | -0.55 | 0.01 | -0.22 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 185.00 | 29.15 | 30.65 | 29.90 | 28.75 | -14.60 | -33.68% | 0.16 | 4 | 36 | 0.82 | -0.58 | 0.01 | -0.22 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 190.00 | 32.80 | 34.05 | 33.43 | 35.55 | -0.15 | -0.42% | 0.18 | 25 | 73 | 0.83 | -0.62 | 0.01 | -0.22 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 195.00 | 36.05 | 38.45 | 37.25 | 48.40 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.83 | -0.65 | 0.01 | -0.21 | 9/18/2025 | 10/8/2025 3:59:53 PM EST |
| 200.00 | 39.80 | 41.75 | 40.78 | 44.61 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.82 | -0.68 | 0.01 | -0.21 | 9/11/2025 | 10/8/2025 3:59:53 PM EST |
| 210.00 | 47.70 | 50.25 | 48.98 | 92.69 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.83 | -0.73 | 0.01 | -0.20 | 3/6/2025 | 10/8/2025 3:59:53 PM EST |
| 220.00 | 56.45 | 58.95 | 57.70 | 61.31 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.84 | -0.77 | 0.01 | -0.19 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 230.00 | 65.35 | 68.10 | 66.73 | 70.70 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.86 | -0.80 | 0.01 | -0.17 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 240.00 | 74.70 | 77.20 | 75.95 | % | 0.32 | 0 | 0 | 0.87 | -0.83 | 0.00 | -0.16 | 10/8/2025 3:59:53 PM EST | |||
| 250.00 | 83.85 | 86.80 | 85.33 | 160.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.88 | -0.85 | 0.00 | -0.15 | 4/8/2025 | 10/8/2025 3:59:53 PM EST |
| 260.00 | 93.35 | 96.20 | 94.78 | 134.81 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.86 | -0.87 | 0.00 | -0.14 | 3/5/2025 | 10/8/2025 3:59:53 PM EST |
| 270.00 | 102.95 | 105.90 | 104.43 | % | 0.39 | 0 | 0 | 1.13 | -0.89 | 0.00 | -0.13 | 10/8/2025 3:59:53 PM EST |